Double Medical Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	44.020	44.990	43.800	44.560	43.981	1,404,200
2026-04-21	43.990	44.320	43.630	44.020	43.448	1,182,113
2026-04-20	43.600	44.340	43.310	43.980	43.409	1,583,757
2026-04-17	43.920	44.040	43.280	43.780	43.211	1,299,200
2026-04-16	44.140	44.360	43.730	44.120	43.547	1,404,400
2026-04-15	44.680	44.840	43.780	44.140	43.566	2,481,900
2026-04-14	42.850	44.970	42.090	44.660	44.080	3,549,571
2026-04-13	43.220	43.230	42.500	42.560	42.007	1,175,671
2026-04-10	42.680	43.480	42.530	43.340	42.777	1,292,500
2026-04-09	43.850	43.950	42.340	42.500	41.948	1,643,700
2026-04-08	43.750	44.170	43.540	44.060	43.487	1,108,155
2026-04-07	43.310	43.610	42.800	43.190	42.629	826,313
2026-04-03	43.740	43.920	42.850	43.050	42.491	879,400
2026-04-02	44.770	44.940	43.400	43.710	43.142	1,741,584
2026-04-01	44.010	45.130	43.600	45.000	44.415	1,549,759
2026-03-31	43.770	44.330	43.600	43.780	43.211	1,128,200
2026-03-30	42.950	43.840	42.720	43.610	43.043	1,250,900
2026-03-27	41.860	43.280	41.550	43.050	42.491	1,253,385
2026-03-26	42.270	42.810	41.710	42.000	41.454	1,075,891
2026-03-25	41.900	42.450	41.880	42.310	41.760	895,388
2026-03-24	41.200	41.900	40.800	41.850	41.306	1,447,500
2026-03-23	42.170	42.180	40.200	40.610	40.082	1,999,495
2026-03-20	43.300	43.770	42.560	42.650	42.096	1,203,651
2026-03-19	43.920	44.380	42.990	43.210	42.649	1,569,100
2026-03-18	44.900	45.130	44.110	44.300	43.724	1,181,700
2026-03-17	45.040	45.590	44.830	44.890	44.307	1,245,957
2026-03-16	45.000	45.100	44.360	45.030	44.445	1,019,165
2026-03-13	44.790	45.310	44.720	44.990	44.405	1,103,443
2026-03-12	45.290	45.590	44.280	44.540	43.961	1,801,700
2026-03-11	45.330	45.770	44.830	45.280	44.692	1,471,041
2026-03-10	44.800	45.370	44.500	45.300	44.711	1,119,100
2026-03-09	44.950	44.950	43.690	44.220	43.645	1,759,574
2026-03-06	45.550	46.030	45.110	45.400	44.810	1,559,529
2026-03-05	46.510	46.510	45.100	45.330	44.741	1,369,100
2026-03-04	46.980	47.070	45.190	45.400	44.810	2,413,100
2026-03-03	47.790	48.250	46.810	47.070	46.458	1,633,851
2026-03-02	48.530	49.170	47.610	47.870	47.248	1,853,411
2026-02-27	48.380	49.270	48.170	49.180	48.541	1,589,940
2026-02-26	48.180	48.720	47.660	48.480	47.850	1,529,708
2026-02-25	48.100	48.370	47.800	48.200	47.574	1,146,148
2026-02-24	47.850	48.270	47.350	48.100	47.475	1,095,636
2026-02-13	47.920	48.290	47.410	47.500	46.883	1,336,297
2026-02-12	48.050	48.700	47.290	47.880	47.258	2,126,706
2026-02-11	48.620	48.660	47.750	47.860	47.238	1,981,689
2026-02-10	49.040	49.180	48.520	48.630	47.998	1,157,600
2026-02-09	49.860	49.970	48.330	49.110	48.472	2,002,400
2026-02-06	49.980	50.490	49.450	49.610	48.965	1,860,500
2026-02-05	49.330	50.450	49.150	50.140	49.488	1,763,600
2026-02-04	49.590	50.070	48.780	49.340	48.699	1,894,344
2026-02-03	49.300	50.030	48.700	49.750	49.104	1,854,637
2026-02-02	51.310	51.310	49.150	49.200	48.561	2,859,148
2026-01-30	50.830	51.970	50.500	51.130	50.466	3,249,000
2026-01-29	51.210	51.970	50.250	50.850	50.189	3,732,226
2026-01-28	51.810	53.210	50.990	51.220	50.554	3,915,442
2026-01-27	50.200	52.000	50.000	51.900	51.226	7,238,808
2026-01-26	50.150	50.150	48.260	48.300	47.672	2,980,817
2026-01-23	49.430	50.430	49.230	50.150	49.498	2,039,500
2026-01-22	49.910	50.650	49.210	49.420	48.778	1,680,859
2026-01-21	49.000	50.650	48.990	49.950	49.301	2,707,643
2026-01-20	50.400	50.540	48.890	49.280	48.640	2,340,855

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.6000 CNY
2025-05-30	0.5000 CNY
2024-06-24	0.2500 CNY
2022-05-09	0.5000 CNY
2021-07-01	0.8000 CNY
2020-07-13	0.6000 CNY
2019-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.